$29.61 -0.15 (%) H.& R.Block Inc - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
7/2/201529.7729.8729.5129.612,603,772
7/1/201529.9029.9329.6729.761,684,886
6/30/201529.7329.8229.4229.652,187,037
6/29/201530.2630.3129.4529.512,534,568
6/26/201530.6530.7230.4030.582,166,834
6/25/201530.6331.0930.2530.554,346,988
6/24/201531.2331.2530.3930.503,543,060
6/23/201531.5131.5131.1131.303,227,551
6/22/201530.8431.2830.6831.262,483,515
6/19/201530.3130.7030.2630.652,942,008
6/18/201530.3030.5630.2330.372,191,033
6/17/201530.4530.4830.1530.252,042,048
6/16/201530.1530.4730.1030.452,272,677
6/15/201530.4130.5330.0930.142,607,038
6/12/201530.2230.9230.2030.623,515,111
6/11/201530.2030.5930.1030.412,823,424
6/10/201531.5031.5630.2430.306,044,207
6/9/201530.7032.8630.5331.966,634,157
6/8/201531.4831.9631.2531.251,681,365
6/5/201531.4231.6031.3131.481,565,983
6/4/201531.8231.8931.3231.411,800,308
6/3/201532.0632.3031.8932.011,830,379
6/2/201531.6932.0631.5831.962,059,040
6/1/201531.7731.9431.3831.862,787,816
5/29/201532.1432.1731.7231.732,075,938
5/28/201531.9932.1531.8032.051,690,923
5/27/201531.8032.1831.7032.132,203,299
5/26/201532.1032.2531.6631.702,137,408
5/22/201532.2032.4132.0132.091,851,707
5/21/201531.8632.2031.7932.121,531,529
5/20/201531.9232.1831.6831.931,762,401
5/19/201531.6332.1431.5731.881,978,588
5/18/201531.3831.9231.2731.632,508,939
5/15/201532.0332.0431.2531.352,259,581
5/14/201531.6932.0531.4332.031,962,792
5/13/201531.4131.7031.1231.541,876,262
5/12/201531.4731.5631.1931.361,311,775
5/11/201530.9631.7030.9631.633,919,079
5/8/201531.1631.4030.9931.021,390,205
5/7/201530.2430.8930.2430.862,096,063
5/6/201530.3030.4830.1030.212,141,277
5/5/201530.8631.0030.0730.202,698,333
5/4/201531.6031.6930.8430.853,211,054
5/1/201530.3731.5730.3731.554,001,583
4/30/201530.5230.7030.1030.242,491,201
4/29/201531.1831.2330.3530.602,279,368
4/28/201531.8431.9631.0331.262,915,788
4/27/201532.2932.7331.8531.902,222,192
4/24/201532.5732.6132.2532.262,038,736
4/23/201532.2032.8532.2032.642,091,641
4/22/201532.2032.3932.0732.321,336,623
4/21/201531.8932.2831.8232.162,186,391
4/20/201531.3032.1731.2431.793,021,087
4/17/201531.8231.9131.1431.232,308,924
4/16/201531.9232.0431.7632.011,687,457
4/15/201531.8032.1031.8031.951,244,543
4/14/201531.9531.9731.5531.751,413,265
4/13/201531.8032.0931.7732.021,327,745
4/10/201531.9732.1131.6831.792,269,839
4/9/201531.8532.0331.7331.921,945,872
4/8/201531.7932.0031.6731.862,383,151
4/7/201531.9732.0631.6531.691,876,698
4/6/201532.0132.3131.8932.012,308,882
4/2/201532.2632.7632.0732.152,180,287
4/1/201532.0032.3431.8832.323,099,146
3/31/201531.5532.2131.5532.072,641,462
3/30/201532.1432.1431.6231.713,225,639
3/27/201532.0432.1231.9032.031,986,626
3/26/201532.0332.2031.7031.982,894,528
3/25/201532.9733.0232.2632.313,000,310
3/24/201532.9133.1432.8132.991,894,018
3/23/201532.8133.2932.7533.001,910,032
3/20/201532.5232.9032.3832.902,105,396
3/19/201532.4232.5031.9732.292,418,048
3/18/201532.1732.7031.9532.581,307,633
3/17/201532.0432.3031.9732.191,560,137
3/16/201531.8732.2031.7832.162,617,778
3/13/201532.1132.1131.5231.811,933,051
3/12/201531.6632.2031.6632.073,708,084
3/11/201531.6931.8631.5531.782,562,985
3/10/201531.8432.0031.4831.582,872,286
3/9/201532.2232.2231.7631.842,484,945
3/6/201531.9032.3631.7732.123,637,892
3/5/201532.8433.4631.7532.015,794,556
3/4/201533.7933.8633.1933.423,889,617
3/3/201534.2234.4433.6133.712,210,268
3/2/201534.2034.4634.0234.192,220,717
2/27/201534.5734.7034.0834.152,339,963
2/26/201534.6534.9034.4434.481,925,591
2/25/201534.5835.0934.5734.803,908,818
2/24/201534.8534.9934.5134.511,966,697
2/23/201534.7935.0534.7334.902,663,448
2/20/201534.8534.9934.5034.742,464,383
2/19/201535.0235.2034.9235.001,463,613
2/18/201535.0735.2334.9635.012,027,072
2/17/201534.9435.3734.9435.151,247,501
2/13/201535.1535.2334.8835.062,303,006
2/12/201535.3135.4535.1835.201,540,623
2/11/201534.9735.1834.9435.032,033,722
2/10/201535.1335.4434.8935.032,310,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!